Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 18.2 | 18.24 | 17.49 | 17.94 | 17.94 | -0.36 (-1.97%) | 5,105,800 |
12 Jan 2021 | CNY | 17.85 | 18.74 | 17.68 | 18.3 | 18.3 | +0.15 (+0.83%) | 4,508,137 |
11 Jan 2021 | CNY | 18.57 | 18.67 | 17.2 | 18.15 | 18.15 | -0.52 (-2.79%) | 7,849,293 |
8 Jan 2021 | CNY | 17.73 | 18.67 | 17.3 | 18.67 | 18.67 | +1.24 (+7.11%) | 8,495,663 |
7 Jan 2021 | CNY | 17.2 | 18.25 | 17.1 | 17.43 | 17.43 | +0.18 (+1.04%) | 6,589,789 |
6 Jan 2021 | CNY | 17.17 | 17.3 | 16.69 | 17.25 | 17.25 | +0.12 (+0.70%) | 3,388,600 |
5 Jan 2021 | CNY | 17.55 | 17.55 | 16.86 | 17.13 | 17.13 | -0.48 (-2.73%) | 3,971,803 |
4 Jan 2021 | CNY | 16.91 | 17.97 | 16.91 | 17.61 | 17.61 | +0.58 (+3.41%) | 5,039,017 |
31 Dec 2020 | CNY | 16.91 | 17.38 | 16.4 | 17.03 | 17.03 | +0.15 (+0.89%) | 4,738,616 |
30 Dec 2020 | CNY | 16.76 | 17.19 | 16.76 | 16.88 | 16.88 | -0.08 (-0.47%) | 3,096,069 |
29 Dec 2020 | CNY | 16.47 | 17.47 | 16.43 | 16.96 | 16.96 | +0.21 (+1.25%) | 6,515,334 |
28 Dec 2020 | CNY | 16.45 | 16.98 | 16.12 | 16.75 | 16.75 | +0.3 (+1.82%) | 6,897,782 |
25 Dec 2020 | CNY | 15.49 | 16.58 | 15 | 16.45 | 16.45 | +1.12 (+7.31%) | 7,483,876 |
24 Dec 2020 | CNY | 15.63 | 16.13 | 15.17 | 15.33 | 15.33 | -0.08 (-0.52%) | 5,388,666 |
23 Dec 2020 | CNY | 15.25 | 15.66 | 15.07 | 15.41 | 15.41 | +0.07 (+0.46%) | 6,711,042 |
22 Dec 2020 | CNY | 15.98 | 16.15 | 15.27 | 15.34 | 15.34 | -0.84 (-5.19%) | 5,468,172 |
21 Dec 2020 | CNY | 16.23 | 16.25 | 15.76 | 16.18 | 16.18 | +0.13 (+0.81%) | 5,201,900 |
18 Dec 2020 | CNY | 16.2 | 16.6 | 15.91 | 16.05 | 16.05 | -0.13 (-0.80%) | 5,348,301 |
17 Dec 2020 | CNY | 15.6 | 16.22 | 15.33 | 16.18 | 16.18 | +0.5 (+3.19%) | 5,552,779 |
16 Dec 2020 | CNY | 15.73 | 16.2 | 15.6 | 15.68 | 15.68 | -0.05 (-0.32%) | 5,429,333 |
15 Dec 2020 | CNY | 15.48 | 15.82 | 15.35 | 15.73 | 15.73 | +0.05 (+0.32%) | 4,339,550 |
14 Dec 2020 | CNY | 15.71 | 15.85 | 15.27 | 15.68 | 15.68 | -0.02 (-0.13%) | 7,108,900 |
11 Dec 2020 | CNY | 14.98 | 15.71 | 14.88 | 15.7 | 15.7 | +0.66 (+4.39%) | 9,747,687 |
10 Dec 2020 | CNY | 14.78 | 15.15 | 14.55 | 15.04 | 15.04 | +0.31 (+2.10%) | 3,868,013 |
9 Dec 2020 | CNY | 15.09 | 15.19 | 14.73 | 14.73 | 14.73 | -0.37 (-2.45%) | 3,694,900 |
8 Dec 2020 | CNY | 14.62 | 15.25 | 14.4 | 15.1 | 15.1 | +0.45 (+3.07%) | 6,225,336 |
7 Dec 2020 | CNY | 14.85 | 15.2 | 14.63 | 14.65 | 14.65 | -0.37 (-2.46%) | 3,478,500 |
4 Dec 2020 | CNY | 14.96 | 15.24 | 14.73 | 15.02 | 15.02 | +0.08 (+0.54%) | 2,667,865 |
3 Dec 2020 | CNY | 15.16 | 15.17 | 14.67 | 14.94 | 14.94 | -0.12 (-0.80%) | 3,485,437 |
2 Dec 2020 | CNY | 15.15 | 15.28 | 14.69 | 15.06 | 15.06 | -0.07 (-0.46%) | 4,179,921 |